Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 10.36 | 10.44 | 10.05 | 10.09 | 105,546 | -0.16(-1.56%) |
Dec 28, 2023 | 10.26 | 10.40 | 10.22 | 10.25 | 124,222 | -0.10(-0.97%) |
Dec 27, 2023 | 10.36 | 10.50 | 10.32 | 10.35 | 135,525 | -0.07(-0.67%) |
Dec 26, 2023 | 10.51 | 10.52 | 10.39 | 10.42 | 60,527 | -0.06(-0.57%) |
Dec 22, 2023 | 10.65 | 10.72 | 10.42 | 10.48 | 95,102 | +0.01(+0.10%) |
Dec 21, 2023 | 10.41 | 10.50 | 10.26 | 10.47 | 52,163 | +0.13(+1.26%) |
Dec 20, 2023 | 10.43 | 10.53 | 10.30 | 10.34 | 110,388 | -0.09(-0.86%) |
Dec 19, 2023 | 10.31 | 10.56 | 10.31 | 10.43 | 92,994 | +0.15(+1.46%) |
Dec 18, 2023 | 10.28 | 10.36 | 10.21 | 10.28 | 93,359 | +0.15(+1.48%) |
Dec 15, 2023 | 10.03 | 10.29 | 10.02 | 10.13 | 227,754 | +0.10(+1.00%) |
Dec 14, 2023 | 9.670 | 10.10 | 9.660 | 10.03 | 202,738 | +0.57(+6.03%) |
Dec 13, 2023 | 9.350 | 9.490 | 9.200 | 9.460 | 62,012 | +0.05(+0.53%) |
Dec 12, 2023 | 9.330 | 9.410 | 9.210 | 9.410 | 62,152 | +0.16(+1.73%) |
Dec 11, 2023 | 9.250 | 9.288 | 9.175 | 9.250 | 98,825 | +0.12(+1.31%) |
Dec 08, 2023 | 9.410 | 9.430 | 9.060 | 9.130 | 139,335 | -0.27(-2.87%) |
Dec 07, 2023 | 9.420 | 9.480 | 9.370 | 9.400 | 54,982 | +0.17(+1.84%) |
Dec 06, 2023 | 9.280 | 9.438 | 9.170 | 9.230 | 75,930 | +0.06(+0.65%) |
Dec 05, 2023 | 9.200 | 9.310 | 9.110 | 9.170 | 108,439 | -0.22(-2.34%) |
Dec 04, 2023 | 9.520 | 9.550 | 9.230 | 9.390 | 129,917 | -0.15(-1.57%) |
Dec 01, 2023 | 9.690 | 9.749 | 9.310 | 9.540 | 427,071 | -0.16(-1.65%) |
Nov 30, 2023 | 10.00 | 10.08 | 9.660 | 9.700 | 325,563 | -0.30(-3.00%) |
Nov 29, 2023 | 9.950 | 10.04 | 9.930 | 10.00 | 55,036 | -0.10(-0.99%) |
Nov 28, 2023 | 10.11 | 10.23 | 10.10 | 10.10 | 84,483 | -0.03(-0.30%) |
Nov 27, 2023 | 10.10 | 10.22 | 10.10 | 10.13 | 75,224 | -0.03(-0.30%) |
Nov 24, 2023 | 9.910 | 10.20 | 9.910 | 10.16 | 35,276 | +0.19(+1.91%) |
Nov 22, 2023 | 9.990 | 10.10 | 9.845 | 9.970 | 41,477 | -0.14(-1.38%) |
Nov 21, 2023 | 10.09 | 10.24 | 10.09 | 10.11 | 71,192 | +0.02(+0.20%) |
Nov 20, 2023 | 9.980 | 10.14 | 9.970 | 10.09 | 47,154 | +0.18(+1.82%) |
Nov 17, 2023 | 9.770 | 9.910 | 9.730 | 9.910 | 59,376 | +0.15(+1.54%) |
Nov 16, 2023 | 9.750 | 9.830 | 9.702 | 9.760 | 51,917 | +0.06(+0.62%) |
Nov 15, 2023 | 9.660 | 9.810 | 9.602 | 9.700 | 39,863 | +0.10(+1.04%) |
Nov 14, 2023 | 9.630 | 9.680 | 9.540 | 9.600 | 106,221 | +0.15(+1.59%) |
Nov 13, 2023 | 9.440 | 9.520 | 9.400 | 9.450 | 86,185 | +0.01(+0.11%) |
Nov 10, 2023 | 9.520 | 9.580 | 9.419 | 9.440 | 62,273 | -0.18(-1.87%) |
Nov 09, 2023 | 9.800 | 9.800 | 9.560 | 9.620 | 90,818 | -0.29(-2.93%) |
Nov 08, 2023 | 9.930 | 9.950 | 9.820 | 9.910 | 59,934 | -0.17(-1.69%) |
Nov 07, 2023 | 10.17 | 10.23 | 10.01 | 10.08 | 105,633 | -0.23(-2.23%) |
Nov 06, 2023 | 10.40 | 10.43 | 10.20 | 10.31 | 157,122 | -0.14(-1.34%) |
Nov 03, 2023 | 10.46 | 10.52 | 10.36 | 10.45 | 30,974 | +0.11(+1.06%) |
Nov 02, 2023 | 10.44 | 10.44 | 10.32 | 10.34 | 12,691 | -0.04(-0.39%) |
Nov 01, 2023 | 10.47 | 10.48 | 10.30 | 10.38 | 33,347 | -0.16(-1.52%) |
Oct 31, 2023 | 10.57 | 10.60 | 10.44 | 10.54 | 23,379 | +0.00(+0.00%) |
Oct 30, 2023 | 10.59 | 10.68 | 10.43 | 10.54 | 41,041 | +0.24(+2.33%) |
Oct 27, 2023 | 10.42 | 10.42 | 10.18 | 10.30 | 15,802 | +0.01(+0.10%) |
Oct 26, 2023 | 10.35 | 10.35 | 10.19 | 10.29 | 29,346 | -0.07(-0.68%) |
Oct 25, 2023 | 10.28 | 10.38 | 10.27 | 10.36 | 62,871 | +0.16(+1.57%) |
Oct 24, 2023 | 10.23 | 10.29 | 10.15 | 10.20 | 23,188 | -0.26(-2.49%) |
Oct 23, 2023 | 10.22 | 10.47 | 10.15 | 10.46 | 420,920 | +0.27(+2.65%) |
Oct 20, 2023 | 10.19 | 10.28 | 10.15 | 10.19 | 41,967 | +0.01(+0.10%) |
Oct 19, 2023 | 10.11 | 10.21 | 10.04 | 10.18 | 26,320 | +0.05(+0.49%) |
Oct 18, 2023 | 10.24 | 10.25 | 10.02 | 10.13 | 33,198 | -0.14(-1.41%) |
Oct 17, 2023 | 10.27 | 10.31 | 10.21 | 10.28 | 18,336 | -0.04(-0.34%) |
Oct 16, 2023 | 10.11 | 10.31 | 10.11 | 10.31 | 21,872 | +0.15(+1.48%) |
Oct 13, 2023 | 10.21 | 10.24 | 10.06 | 10.16 | 59,390 | +0.04(+0.40%) |
Oct 12, 2023 | 10.32 | 10.34 | 10.12 | 10.12 | 29,634 | -0.27(-2.64%) |
Oct 11, 2023 | 10.38 | 10.41 | 10.27 | 10.39 | 20,284 | +0.06(+0.63%) |
Oct 10, 2023 | 10.24 | 10.42 | 10.19 | 10.33 | 37,459 | -0.04(-0.39%) |
Oct 09, 2023 | 10.21 | 10.38 | 10.11 | 10.37 | 26,876 | +0.10(+0.97%) |
Oct 06, 2023 | 10.10 | 10.33 | 10.08 | 10.27 | 28,819 | +0.17(+1.68%) |
Oct 05, 2023 | 10.19 | 10.19 | 10.06 | 10.10 | 42,175 | -0.14(-1.37%) |
Oct 04, 2023 | 10.27 | 10.27 | 10.14 | 10.24 | 40,820 | -0.06(-0.58%) |
Oct 03, 2023 | 10.28 | 10.38 | 10.27 | 10.30 | 110,912 | -0.15(-1.44%) |